Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.83 | 12.67 | 11.83 | 12.24 | 190,557 | +0.29(+2.43%) |
May 27, 2016 | 12.29 | 11.95 | 11.95 | 11.95 | 162,400 | -0.40(-3.24%) |
May 26, 2016 | 12.94 | 13.22 | 12.25 | 12.35 | 139,950 | -0.39(-3.06%) |
May 25, 2016 | 12.34 | 12.83 | 11.95 | 12.74 | 211,925 | +0.29(+2.33%) |
May 24, 2016 | 13.36 | 13.36 | 12.45 | 12.45 | 170,422 | -1.07(-7.91%) |
May 23, 2016 | 13.59 | 13.79 | 13.30 | 13.52 | 58,719 | -0.20(-1.46%) |
May 20, 2016 | 13.45 | 13.72 | 12.98 | 13.72 | 185,093 | +0.54(+4.10%) |
May 19, 2016 | 12.99 | 13.54 | 12.85 | 13.18 | 181,606 | -0.17(-1.27%) |
May 18, 2016 | 13.94 | 14.21 | 13.24 | 13.35 | 279,442 | -0.96(-6.71%) |
May 17, 2016 | 13.96 | 14.40 | 13.63 | 14.31 | 153,760 | +0.40(+2.88%) |
May 16, 2016 | 13.87 | 14.27 | 13.80 | 13.91 | 211,334 | +0.30(+2.20%) |
May 13, 2016 | 12.61 | 13.61 | 12.47 | 13.61 | 193,817 | +1.00(+7.93%) |
May 12, 2016 | 12.58 | 12.81 | 12.39 | 12.61 | 86,405 | +0.18(+1.45%) |
May 11, 2016 | 12.66 | 13.09 | 12.23 | 12.43 | 107,069 | +0.03(+0.24%) |
May 10, 2016 | 12.06 | 12.53 | 11.84 | 12.40 | 72,632 | +0.34(+2.82%) |
May 09, 2016 | 12.82 | 12.82 | 12.06 | 12.06 | 137,540 | -1.15(-8.71%) |
May 06, 2016 | 12.55 | 13.25 | 12.55 | 13.21 | 142,816 | +0.77(+6.19%) |
May 05, 2016 | 12.39 | 12.60 | 12.14 | 12.44 | 129,969 | +0.31(+2.56%) |
May 04, 2016 | 12.35 | 12.60 | 11.94 | 12.13 | 130,604 | -0.33(-2.65%) |
May 03, 2016 | 12.44 | 12.62 | 12.15 | 12.46 | 182,735 | -0.03(-0.24%) |
May 02, 2016 | 13.14 | 13.18 | 12.32 | 12.49 | 183,622 | -0.51(-3.92%) |
Apr 29, 2016 | 12.77 | 13.03 | 12.67 | 13.00 | 257,810 | +0.47(+3.75%) |
Apr 28, 2016 | 12.14 | 12.78 | 12.05 | 12.53 | 204,993 | +0.48(+3.98%) |
Apr 27, 2016 | 11.96 | 12.27 | 11.77 | 12.05 | 85,870 | +0.15(+1.26%) |
Apr 26, 2016 | 11.73 | 11.95 | 11.40 | 11.90 | 126,956 | +0.30(+2.59%) |
Apr 25, 2016 | 11.92 | 11.95 | 11.51 | 11.60 | 111,115 | -0.41(-3.41%) |
Apr 22, 2016 | 11.89 | 12.30 | 11.61 | 12.01 | 233,797 | +0.19(+1.61%) |
Apr 21, 2016 | 11.93 | 11.99 | 11.55 | 11.82 | 147,723 | +0.16(+1.37%) |
Apr 20, 2016 | 12.15 | 12.47 | 11.61 | 11.66 | 214,758 | -0.45(-3.72%) |
Apr 19, 2016 | 11.59 | 12.12 | 11.44 | 12.11 | 247,793 | +1.21(+11.10%) |
Apr 18, 2016 | 10.88 | 11.09 | 10.70 | 10.90 | 97,169 | +0.03(+0.28%) |
Apr 15, 2016 | 10.18 | 10.88 | 10.11 | 10.87 | 104,231 | +0.65(+6.36%) |
Apr 14, 2016 | 10.26 | 10.52 | 9.970 | 10.22 | 76,046 | -0.07(-0.68%) |
Apr 13, 2016 | 10.66 | 10.71 | 10.29 | 10.29 | 108,086 | -0.42(-3.92%) |
Apr 12, 2016 | 10.42 | 10.76 | 10.12 | 10.71 | 125,496 | +0.46(+4.49%) |
Apr 11, 2016 | 9.770 | 10.36 | 9.716 | 10.25 | 153,656 | +0.63(+6.55%) |
Apr 08, 2016 | 9.810 | 9.880 | 9.590 | 9.620 | 87,312 | -0.18(-1.84%) |
Apr 07, 2016 | 9.690 | 9.890 | 9.590 | 9.800 | 47,939 | +0.29(+3.05%) |
Apr 06, 2016 | 9.810 | 9.810 | 9.440 | 9.510 | 88,471 | -0.29(-2.96%) |
Apr 05, 2016 | 9.340 | 9.800 | 9.290 | 9.800 | 113,551 | +0.47(+5.04%) |
Apr 04, 2016 | 9.450 | 9.580 | 9.230 | 9.330 | 67,625 | -0.18(-1.89%) |
Apr 01, 2016 | 9.100 | 9.510 | 9.100 | 9.510 | 97,852 | +0.07(+0.74%) |
Mar 31, 2016 | 9.610 | 9.760 | 9.380 | 9.440 | 89,676 | -0.18(-1.87%) |
Mar 30, 2016 | 9.830 | 9.950 | 9.520 | 9.620 | 75,300 | -0.22(-2.24%) |
Mar 29, 2016 | 9.190 | 9.910 | 9.190 | 9.840 | 104,681 | +0.70(+7.66%) |
Mar 28, 2016 | 9.240 | 9.260 | 8.935 | 9.140 | 93,539 | -0.15(-1.61%) |
Mar 24, 2016 | 9.260 | 9.290 | 9.290 | 9.290 | 122,700 | -0.02(-0.21%) |
Mar 23, 2016 | 9.330 | 9.520 | 9.020 | 9.310 | 169,765 | -0.26(-2.72%) |
Mar 22, 2016 | 9.820 | 9.820 | 9.530 | 9.570 | 118,323 | -0.13(-1.34%) |
Mar 21, 2016 | 9.470 | 9.730 | 9.460 | 9.700 | 247,220 | +0.15(+1.57%) |
Mar 18, 2016 | 9.310 | 9.640 | 9.210 | 9.550 | 633,437 | +0.23(+2.47%) |
Mar 17, 2016 | 9.420 | 9.656 | 9.210 | 9.320 | 159,348 | +0.16(+1.75%) |
Mar 16, 2016 | 8.660 | 9.220 | 8.520 | 9.160 | 116,586 | +0.45(+5.17%) |
Mar 15, 2016 | 8.500 | 8.720 | 8.439 | 8.710 | 107,215 | +0.12(+1.40%) |
Mar 14, 2016 | 8.740 | 8.780 | 8.560 | 8.590 | 131,001 | -0.03(-0.35%) |
Mar 11, 2016 | 8.980 | 9.050 | 8.570 | 8.620 | 130,420 | -0.28(-3.15%) |
Mar 10, 2016 | 8.340 | 8.970 | 8.280 | 8.900 | 282,918 | +0.66(+8.01%) |
Mar 09, 2016 | 7.890 | 8.300 | 7.859 | 8.240 | 270,248 | +0.27(+3.39%) |
Mar 08, 2016 | 7.840 | 8.060 | 7.820 | 7.970 | 257,846 | +0.10(+1.27%) |
Mar 07, 2016 | 7.810 | 7.990 | 7.810 | 7.870 | 349,230 | +0.08(+1.03%) |
Mar 04, 2016 | 7.430 | 7.870 | 7.380 | 7.790 | 476,807 | +0.40(+5.41%) |
Mar 03, 2016 | 7.200 | 7.440 | 7.200 | 7.390 | 591,866 | +0.21(+2.92%) |
Mar 02, 2016 | 6.960 | 7.210 | 6.930 | 7.180 | 204,303 | +0.21(+3.01%) |
Mar 01, 2016 | 7.090 | 7.150 | 6.930 | 6.970 | 97,253 | -0.14(-1.97%) |
Feb 29, 2016 | 6.990 | 7.160 | 6.990 | 7.110 | 135,223 | +0.09(+1.28%) |
Feb 26, 2016 | 7.100 | 7.210 | 6.970 | 7.020 | 150,182 | -0.18(-2.50%) |
Feb 25, 2016 | 7.200 | 7.320 | 7.160 | 7.200 | 222,938 | +0.00(+0.00%) |
Feb 24, 2016 | 7.350 | 7.440 | 7.200 | 7.200 | 634,096 | -0.10(-1.37%) |
Feb 23, 2016 | 7.240 | 7.400 | 7.180 | 7.300 | 1,332,144 | -0.69(-8.64%) |
Feb 22, 2016 | 7.980 | 8.110 | 7.920 | 7.990 | 53,347 | -0.12(-1.48%) |
Feb 19, 2016 | 8.220 | 8.250 | 8.030 | 8.110 | 40,370 | -0.12(-1.46%) |
Feb 18, 2016 | 7.860 | 8.250 | 7.825 | 8.230 | 120,374 | +0.35(+4.44%) |
Feb 17, 2016 | 7.800 | 8.060 | 7.723 | 7.880 | 31,550 | +0.13(+1.68%) |
Feb 16, 2016 | 7.620 | 7.890 | 7.610 | 7.750 | 42,716 | -0.05(-0.64%) |
Feb 12, 2016 | 7.440 | 7.800 | 7.800 | 7.800 | 51,800 | +0.27(+3.59%) |
Feb 11, 2016 | 7.520 | 7.650 | 7.390 | 7.530 | 81,951 | +0.27(+3.72%) |
Feb 10, 2016 | 7.330 | 7.340 | 7.150 | 7.260 | 47,914 | -0.12(-1.63%) |
Feb 09, 2016 | 7.700 | 7.810 | 7.380 | 7.380 | 45,427 | -0.42(-5.38%) |
Feb 08, 2016 | 7.490 | 7.800 | 7.490 | 7.800 | 110,416 | +0.44(+5.98%) |
Feb 05, 2016 | 7.030 | 7.370 | 7.000 | 7.360 | 27,016 | +0.19(+2.65%) |
Feb 04, 2016 | 7.180 | 7.380 | 7.160 | 7.170 | 47,119 | +0.09(+1.27%) |
Feb 03, 2016 | 6.660 | 7.080 | 6.660 | 7.080 | 39,345 | +0.50(+7.60%) |
Feb 02, 2016 | 6.700 | 6.760 | 6.520 | 6.580 | 18,676 | -0.13(-1.94%) |
Feb 01, 2016 | 6.570 | 6.720 | 6.520 | 6.710 | 51,199 | +0.14(+2.13%) |
Jan 29, 2016 | 6.480 | 6.580 | 6.410 | 6.570 | 40,055 | +0.10(+1.55%) |
Jan 28, 2016 | 6.460 | 6.560 | 6.380 | 6.470 | 44,261 | -0.07(-1.07%) |
Jan 27, 2016 | 6.570 | 6.590 | 6.450 | 6.540 | 26,505 | -0.03(-0.46%) |
Jan 26, 2016 | 6.430 | 6.690 | 6.430 | 6.570 | 50,156 | +0.16(+2.50%) |
Jan 25, 2016 | 6.460 | 6.540 | 6.340 | 6.410 | 46,360 | +0.05(+0.79%) |
Jan 22, 2016 | 6.340 | 6.590 | 6.290 | 6.360 | 32,430 | +0.01(+0.11%) |
Jan 21, 2016 | 6.270 | 6.400 | 6.120 | 6.353 | 28,265 | +0.06(+1.00%) |
Jan 20, 2016 | 6.360 | 6.440 | 6.200 | 6.290 | 83,391 | -0.05(-0.79%) |
Jan 19, 2016 | 6.570 | 6.620 | 6.310 | 6.340 | 41,361 | -0.21(-3.21%) |
Jan 15, 2016 | 6.790 | 6.550 | 6.550 | 6.550 | 60,500 | -0.15(-2.24%) |
Jan 14, 2016 | 6.850 | 6.850 | 6.580 | 6.700 | 32,508 | -0.35(-4.96%) |
Jan 13, 2016 | 6.720 | 7.050 | 6.675 | 7.050 | 25,914 | +0.34(+5.07%) |
Jan 12, 2016 | 6.600 | 6.730 | 6.480 | 6.710 | 38,624 | +0.11(+1.67%) |
Jan 11, 2016 | 6.860 | 6.860 | 6.490 | 6.600 | 42,646 | -0.22(-3.23%) |
Jan 08, 2016 | 6.810 | 6.975 | 6.750 | 6.820 | 32,385 | -0.05(-0.73%) |
Jan 07, 2016 | 7.100 | 7.100 | 6.860 | 6.870 | 46,142 | -0.13(-1.86%) |
Jan 06, 2016 | 7.210 | 7.210 | 6.960 | 7.000 | 46,877 | -0.13(-1.82%) |
Jan 05, 2016 | 7.130 | 7.180 | 7.040 | 7.130 | 33,967 | +0.04(+0.56%) |
Jan 04, 2016 | 7.080 | 7.240 | 7.000 | 7.090 | 50,024 | +0.03(+0.42%) |
Dec 31, 2015 | 7.060 | 7.060 | 7.060 | 7.060 | 82,800 | -0.01(-0.14%) |
Dec 30, 2015 | 7.190 | 7.270 | 7.043 | 7.070 | 18,302 | -0.22(-3.02%) |
Dec 29, 2015 | 7.060 | 7.310 | 7.060 | 7.290 | 73,675 | +0.33(+4.74%) |
Dec 28, 2015 | 7.150 | 7.150 | 6.940 | 6.960 | 13,603 | -0.30(-4.13%) |
Dec 24, 2015 | 7.310 | 7.260 | 7.260 | 7.260 | 38,600 | +0.05(+0.69%) |
Dec 23, 2015 | 7.040 | 7.270 | 7.040 | 7.210 | 38,457 | +0.17(+2.41%) |
Dec 22, 2015 | 6.890 | 7.090 | 6.890 | 7.040 | 51,910 | +0.22(+3.23%) |
Dec 21, 2015 | 6.700 | 6.900 | 6.700 | 6.820 | 39,906 | +0.19(+2.87%) |
Dec 18, 2015 | 6.500 | 6.760 | 6.500 | 6.630 | 154,540 | +0.17(+2.63%) |
Dec 17, 2015 | 6.320 | 6.500 | 6.320 | 6.460 | 53,349 | -0.04(-0.62%) |
Dec 16, 2015 | 6.620 | 6.690 | 6.500 | 6.500 | 94,057 | -0.01(-0.15%) |
Dec 15, 2015 | 6.490 | 6.560 | 6.410 | 6.510 | 20,020 | +0.07(+1.09%) |
Dec 14, 2015 | 6.500 | 6.530 | 6.401 | 6.440 | 42,485 | -0.12(-1.83%) |
Dec 11, 2015 | 6.550 | 6.650 | 6.450 | 6.560 | 75,512 | +0.00(+0.00%) |
Dec 10, 2015 | 6.650 | 6.682 | 6.560 | 6.560 | 48,420 | -0.09(-1.35%) |
Dec 09, 2015 | 6.830 | 6.910 | 6.600 | 6.650 | 62,752 | -0.08(-1.19%) |
Dec 08, 2015 | 6.860 | 6.870 | 6.690 | 6.730 | 56,351 | -0.21(-3.03%) |
Dec 07, 2015 | 7.200 | 7.200 | 6.840 | 6.940 | 67,320 | -0.31(-4.28%) |
Dec 04, 2015 | 6.990 | 7.260 | 6.990 | 7.250 | 83,353 | +0.33(+4.77%) |
Dec 03, 2015 | 7.070 | 7.080 | 6.820 | 6.920 | 33,776 | -0.09(-1.28%) |
Dec 02, 2015 | 6.920 | 7.030 | 6.820 | 7.010 | 50,895 | +0.00(+0.00%) |
Dec 01, 2015 | 7.010 | 7.075 | 6.900 | 7.010 | 62,228 | +0.08(+1.15%) |
Nov 30, 2015 | 6.900 | 7.050 | 6.900 | 6.930 | 107,254 | +0.05(+0.73%) |
Nov 27, 2015 | 6.830 | 7.020 | 6.820 | 6.880 | 25,418 | -0.05(-0.72%) |
Nov 25, 2015 | 6.810 | 6.930 | 6.930 | 6.930 | 28,300 | +0.08(+1.17%) |
Nov 24, 2015 | 6.880 | 7.030 | 6.800 | 6.850 | 85,935 | +0.04(+0.59%) |
Nov 23, 2015 | 6.770 | 6.910 | 6.750 | 6.810 | 33,122 | -0.04(-0.58%) |
Nov 20, 2015 | 6.970 | 7.200 | 6.820 | 6.850 | 16,228 | -0.22(-3.11%) |
Nov 19, 2015 | 6.980 | 7.250 | 6.980 | 7.070 | 69,012 | +0.13(+1.87%) |
Nov 18, 2015 | 6.600 | 6.950 | 6.600 | 6.940 | 43,583 | +0.26(+3.89%) |
Nov 17, 2015 | 6.740 | 6.740 | 6.500 | 6.680 | 39,505 | -0.07(-1.04%) |
Nov 16, 2015 | 6.930 | 7.130 | 6.740 | 6.750 | 121,792 | -0.19(-2.74%) |
Nov 13, 2015 | 6.900 | 7.070 | 6.830 | 6.940 | 36,534 | +0.04(+0.58%) |
Nov 12, 2015 | 6.810 | 7.100 | 6.770 | 6.900 | 25,997 | +0.01(+0.15%) |
Nov 11, 2015 | 6.750 | 6.920 | 6.710 | 6.890 | 17,590 | +0.15(+2.23%) |
Nov 10, 2015 | 6.780 | 6.950 | 6.710 | 6.740 | 31,664 | -0.15(-2.18%) |
Nov 09, 2015 | 6.700 | 6.930 | 6.660 | 6.890 | 29,547 | +0.18(+2.68%) |
Nov 06, 2015 | 6.710 | 6.790 | 6.680 | 6.710 | 30,355 | -0.16(-2.33%) |
Nov 05, 2015 | 7.080 | 7.080 | 6.675 | 6.870 | 33,548 | -0.28(-3.92%) |
Nov 04, 2015 | 7.140 | 7.280 | 6.910 | 7.150 | 53,287 | -0.10(-1.38%) |
Nov 03, 2015 | 7.100 | 7.260 | 6.960 | 7.250 | 51,710 | +0.14(+1.97%) |
Nov 02, 2015 | 7.050 | 7.170 | 6.950 | 7.110 | 75,144 | -0.05(-0.70%) |
Oct 30, 2015 | 7.250 | 7.350 | 7.071 | 7.160 | 24,478 | -0.14(-1.92%) |
Oct 29, 2015 | 7.410 | 7.540 | 7.240 | 7.300 | 75,038 | -0.14(-1.88%) |
Oct 28, 2015 | 7.580 | 7.820 | 7.340 | 7.440 | 60,489 | -0.05(-0.67%) |
Oct 27, 2015 | 7.510 | 7.620 | 7.360 | 7.490 | 29,325 | +0.03(+0.40%) |
Oct 26, 2015 | 7.700 | 7.710 | 7.450 | 7.460 | 20,931 | -0.32(-4.11%) |
Oct 23, 2015 | 7.750 | 7.820 | 7.560 | 7.780 | 22,460 | +0.10(+1.30%) |
Oct 22, 2015 | 7.530 | 7.850 | 7.530 | 7.680 | 25,748 | +0.08(+1.05%) |
Oct 21, 2015 | 7.928 | 7.928 | 7.510 | 7.600 | 25,297 | -0.26(-3.31%) |
Oct 20, 2015 | 7.650 | 8.040 | 7.590 | 7.860 | 38,316 | +0.27(+3.56%) |
Oct 19, 2015 | 7.940 | 8.090 | 7.579 | 7.590 | 40,017 | -0.41(-5.13%) |
Oct 16, 2015 | 8.150 | 8.260 | 7.950 | 8.000 | 18,969 | -0.22(-2.68%) |
Oct 15, 2015 | 8.240 | 8.300 | 8.050 | 8.220 | 31,178 | -0.13(-1.56%) |
Oct 14, 2015 | 7.970 | 8.350 | 7.970 | 8.350 | 119,927 | +0.50(+6.37%) |
Oct 13, 2015 | 7.910 | 8.000 | 7.810 | 7.850 | 46,147 | +0.00(+0.00%) |
Oct 12, 2015 | 8.100 | 8.160 | 7.690 | 7.850 | 27,462 | -0.19(-2.36%) |
Oct 09, 2015 | 7.820 | 8.040 | 7.710 | 8.040 | 32,506 | +0.49(+6.49%) |
Oct 08, 2015 | 7.750 | 7.890 | 7.550 | 7.550 | 40,558 | -0.43(-5.39%) |
Oct 07, 2015 | 7.960 | 7.990 | 7.610 | 7.980 | 22,484 | +0.06(+0.76%) |
Oct 06, 2015 | 7.960 | 8.140 | 7.790 | 7.920 | 33,160 | +0.06(+0.76%) |
Oct 05, 2015 | 7.700 | 8.000 | 7.650 | 7.860 | 77,373 | +0.20(+2.61%) |
Oct 02, 2015 | 7.020 | 7.700 | 7.020 | 7.660 | 72,834 | +0.66(+9.43%) |
Oct 01, 2015 | 7.220 | 7.350 | 6.920 | 7.000 | 18,974 | -0.12(-1.69%) |
Sep 30, 2015 | 6.900 | 7.120 | 6.840 | 7.120 | 42,895 | +0.16(+2.30%) |
Sep 29, 2015 | 7.000 | 7.100 | 6.810 | 6.960 | 21,225 | -0.03(-0.43%) |
Sep 28, 2015 | 7.300 | 7.300 | 6.960 | 6.990 | 34,089 | -0.41(-5.54%) |
Sep 25, 2015 | 7.320 | 7.490 | 7.320 | 7.400 | 42,019 | +0.08(+1.09%) |
Sep 24, 2015 | 7.060 | 7.460 | 7.060 | 7.320 | 55,145 | +0.32(+4.57%) |
Sep 23, 2015 | 7.080 | 7.140 | 6.980 | 7.000 | 18,056 | -0.08(-1.13%) |
Sep 22, 2015 | 7.250 | 7.290 | 6.980 | 7.080 | 24,572 | -0.29(-3.93%) |
Sep 21, 2015 | 7.300 | 7.490 | 7.030 | 7.370 | 59,293 | +0.06(+0.82%) |
Sep 18, 2015 | 7.360 | 7.440 | 7.270 | 7.310 | 22,811 | +0.00(+0.00%) |
Sep 17, 2015 | 6.920 | 7.320 | 6.900 | 7.310 | 31,357 | +0.31(+4.43%) |
Sep 16, 2015 | 6.730 | 7.050 | 6.730 | 7.000 | 46,689 | +0.35(+5.26%) |
Sep 15, 2015 | 6.920 | 7.120 | 6.630 | 6.650 | 120,886 | -0.25(-3.62%) |
Sep 14, 2015 | 6.900 | 6.960 | 6.720 | 6.900 | 28,096 | -0.06(-0.86%) |
Sep 11, 2015 | 6.550 | 6.967 | 6.470 | 6.960 | 31,793 | +0.33(+4.98%) |
Sep 10, 2015 | 6.770 | 6.830 | 6.611 | 6.630 | 97,355 | -0.04(-0.60%) |
Sep 09, 2015 | 6.770 | 6.850 | 6.600 | 6.670 | 66,073 | -0.17(-2.56%) |
Sep 08, 2015 | 6.900 | 7.013 | 6.650 | 6.845 | 13,173 | -0.06(-0.80%) |
Sep 04, 2015 | 6.860 | 6.900 | 6.900 | 6.900 | 21,000 | +0.07(+1.02%) |
Sep 03, 2015 | 6.950 | 7.300 | 6.830 | 6.830 | 19,345 | -0.16(-2.29%) |
Sep 02, 2015 | 7.130 | 7.390 | 6.880 | 6.990 | 46,213 | -0.30(-4.12%) |
Sep 01, 2015 | 7.380 | 7.520 | 7.248 | 7.290 | 32,443 | -0.05(-0.68%) |
Aug 31, 2015 | 7.360 | 7.400 | 6.950 | 7.340 | 32,103 | -0.15(-2.00%) |
Aug 28, 2015 | 6.830 | 7.550 | 6.830 | 7.490 | 29,143 | +0.57(+8.24%) |
Aug 27, 2015 | 6.800 | 7.030 | 6.740 | 6.920 | 50,003 | +0.17(+2.52%) |
Aug 26, 2015 | 7.000 | 7.000 | 6.740 | 6.750 | 61,977 | -0.31(-4.39%) |
Aug 25, 2015 | 7.240 | 7.340 | 6.820 | 7.060 | 42,296 | -0.16(-2.22%) |
Aug 24, 2015 | 7.230 | 7.673 | 7.020 | 7.220 | 61,813 | -0.25(-3.35%) |
Aug 21, 2015 | 7.900 | 7.900 | 7.450 | 7.470 | 38,228 | -0.38(-4.84%) |
Aug 20, 2015 | 7.950 | 7.980 | 7.840 | 7.850 | 57,434 | -0.10(-1.26%) |
Aug 19, 2015 | 7.800 | 7.950 | 7.670 | 7.950 | 34,367 | +0.15(+1.92%) |
Aug 18, 2015 | 7.750 | 7.800 | 7.500 | 7.800 | 32,663 | -0.11(-1.39%) |
Aug 17, 2015 | 7.790 | 7.910 | 7.610 | 7.910 | 21,381 | +0.11(+1.41%) |
Aug 14, 2015 | 7.880 | 7.950 | 7.660 | 7.800 | 28,831 | -0.08(-1.02%) |
Aug 13, 2015 | 7.830 | 7.980 | 7.680 | 7.880 | 46,209 | -0.06(-0.76%) |
Aug 12, 2015 | 7.730 | 7.980 | 7.630 | 7.940 | 55,754 | +0.30(+3.93%) |
Aug 11, 2015 | 7.520 | 7.640 | 7.350 | 7.640 | 38,860 | +0.12(+1.60%) |
Aug 10, 2015 | 7.320 | 7.580 | 7.216 | 7.520 | 51,218 | +0.28(+3.87%) |
Aug 07, 2015 | 6.960 | 7.240 | 6.910 | 7.240 | 45,221 | +0.26(+3.72%) |
Aug 06, 2015 | 6.820 | 7.080 | 6.820 | 6.980 | 25,019 | +0.22(+3.25%) |
Aug 05, 2015 | 6.910 | 7.000 | 6.760 | 6.760 | 31,689 | -0.12(-1.74%) |
Aug 04, 2015 | 6.920 | 7.140 | 6.870 | 6.880 | 25,009 | +0.03(+0.44%) |
Aug 03, 2015 | 7.020 | 7.050 | 6.820 | 6.850 | 10,297 | -0.27(-3.79%) |
Jul 31, 2015 | 7.040 | 7.270 | 7.020 | 7.120 | 43,236 | +0.14(+2.01%) |
Jul 30, 2015 | 6.820 | 7.100 | 6.790 | 6.980 | 50,900 | +0.07(+1.01%) |
Jul 29, 2015 | 6.740 | 7.040 | 6.660 | 6.910 | 59,184 | +0.16(+2.37%) |
Jul 28, 2015 | 6.680 | 6.830 | 6.670 | 6.750 | 35,368 | +0.08(+1.20%) |
Jul 27, 2015 | 6.730 | 7.010 | 6.590 | 6.670 | 77,319 | -0.16(-2.34%) |
Jul 24, 2015 | 6.350 | 6.880 | 6.300 | 6.830 | 66,550 | +0.40(+6.22%) |
Jul 23, 2015 | 6.540 | 6.710 | 6.390 | 6.430 | 24,028 | -0.14(-2.13%) |
Jul 22, 2015 | 6.320 | 6.720 | 6.210 | 6.570 | 65,678 | -0.02(-0.30%) |
Jul 21, 2015 | 6.390 | 6.690 | 6.350 | 6.590 | 28,860 | +0.24(+3.78%) |
Jul 20, 2015 | 6.810 | 6.810 | 6.270 | 6.350 | 60,218 | -0.61(-8.76%) |
Jul 17, 2015 | 7.070 | 7.120 | 6.940 | 6.960 | 30,138 | -0.14(-1.97%) |
Jul 16, 2015 | 7.160 | 7.270 | 7.100 | 7.100 | 11,115 | -0.11(-1.53%) |
Jul 15, 2015 | 7.310 | 7.323 | 7.010 | 7.210 | 40,827 | -0.17(-2.30%) |
Jul 14, 2015 | 7.420 | 7.700 | 7.380 | 7.380 | 24,995 | -0.12(-1.60%) |
Jul 13, 2015 | 7.250 | 7.590 | 7.130 | 7.500 | 20,510 | +0.17(+2.32%) |
Jul 10, 2015 | 7.330 | 7.400 | 7.190 | 7.330 | 17,797 | +0.00(+0.00%) |
Jul 09, 2015 | 7.300 | 7.420 | 7.210 | 7.330 | 29,627 | +0.04(+0.55%) |
Jul 08, 2015 | 7.620 | 7.640 | 7.260 | 7.290 | 45,891 | -0.31(-4.08%) |
Jul 07, 2015 | 7.750 | 7.750 | 7.270 | 7.600 | 57,039 | -0.15(-1.94%) |
Jul 06, 2015 | 7.730 | 8.060 | 7.716 | 7.750 | 36,906 | -0.18(-2.27%) |
Jul 02, 2015 | 7.610 | 7.930 | 7.930 | 7.930 | 32,100 | +0.38(+5.03%) |
Jul 01, 2015 | 7.860 | 7.860 | 7.530 | 7.550 | 20,167 | -0.29(-3.70%) |
Jun 30, 2015 | 7.940 | 7.940 | 7.770 | 7.840 | 76,412 | -0.16(-2.00%) |
Jun 29, 2015 | 8.190 | 8.310 | 7.990 | 8.000 | 64,617 | -0.25(-3.03%) |
Jun 26, 2015 | 8.190 | 8.280 | 8.150 | 8.250 | 50,764 | +0.03(+0.36%) |
Jun 25, 2015 | 8.140 | 8.260 | 8.100 | 8.220 | 31,615 | +0.12(+1.44%) |
Jun 24, 2015 | 8.060 | 8.360 | 8.060 | 8.103 | 21,064 | -0.02(-0.21%) |
Jun 23, 2015 | 8.030 | 8.400 | 8.020 | 8.120 | 68,066 | +0.01(+0.12%) |
Jun 22, 2015 | 8.220 | 8.350 | 8.030 | 8.110 | 125,960 | -0.30(-3.56%) |
Jun 19, 2015 | 8.250 | 8.420 | 8.140 | 8.410 | 135,735 | -0.02(-0.24%) |
Jun 18, 2015 | 8.000 | 8.450 | 8.000 | 8.430 | 97,105 | +0.52(+6.57%) |
Jun 17, 2015 | 7.570 | 7.949 | 7.570 | 7.910 | 29,975 | +0.32(+4.22%) |
Jun 16, 2015 | 7.540 | 7.697 | 7.400 | 7.590 | 88,658 | +0.04(+0.53%) |
Jun 15, 2015 | 7.430 | 7.820 | 7.380 | 7.550 | 80,129 | +0.09(+1.21%) |
Jun 12, 2015 | 7.360 | 7.490 | 7.340 | 7.460 | 13,871 | +0.11(+1.50%) |
Jun 11, 2015 | 7.400 | 7.420 | 7.310 | 7.350 | 28,333 | -0.06(-0.81%) |
Jun 10, 2015 | 7.200 | 7.480 | 7.200 | 7.410 | 33,284 | +0.34(+4.81%) |
Jun 09, 2015 | 7.150 | 7.240 | 7.029 | 7.070 | 12,509 | -0.05(-0.70%) |
Jun 08, 2015 | 7.040 | 7.130 | 6.896 | 7.120 | 38,328 | +0.02(+0.28%) |
Jun 05, 2015 | 7.030 | 7.210 | 6.970 | 7.100 | 14,107 | +0.02(+0.28%) |
Jun 04, 2015 | 7.300 | 7.300 | 7.080 | 7.080 | 18,091 | -0.26(-3.54%) |
Jun 03, 2015 | 7.170 | 7.350 | 7.170 | 7.340 | 18,605 | +0.09(+1.24%) |
Jun 02, 2015 | 7.340 | 7.440 | 7.220 | 7.250 | 35,636 | -0.15(-2.03%) |